UK markets close in 50 minutes

Shimao Property Holdings Limited (QHI.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.11100.0000 (0.00%)
As of 08:14AM CEST. Market open.
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20240.11100.11100.11100.11100.11104,000
30 May 20240.11200.11200.11100.11100.1110-
29 May 20240.11800.11800.11800.11800.1180-
28 May 20240.11500.11500.11500.11500.1150-
27 May 20240.12600.12600.12600.12600.1260-
24 May 20240.12300.12300.12300.12300.1230-
23 May 20240.13600.13600.13600.13600.1360-
22 May 20240.14000.14000.14000.14000.1400-
21 May 20240.13900.13900.13900.13900.1390-
20 May 20240.13700.13700.13700.13700.1370-
17 May 20240.14800.14800.14800.14800.1480-
16 May 20240.15200.15200.15200.15200.1520-
15 May 20240.11800.11800.11800.11800.1180-
14 May 20240.12100.12100.12100.12100.1210-
13 May 20240.12200.12200.12200.12200.1220-
10 May 20240.11900.11900.11900.11900.1190-
09 May 20240.06300.06300.06300.06300.0630-
08 May 20240.04800.04800.04800.04800.0480-
07 May 20240.05600.05600.05600.05600.0560-
06 May 20240.05400.05400.05400.05400.0540-
03 May 20240.05700.05700.05700.05700.0570-
02 May 20240.06100.06100.06100.06100.0610-
30 Apr 20240.05600.05600.05600.05600.0560-
29 Apr 20240.06000.06000.06000.06000.0600-
26 Apr 20240.03500.03500.03500.03500.0350-
25 Apr 20240.03300.03300.03300.03300.0330-
24 Apr 20240.03100.03100.03100.03100.0310-
23 Apr 20240.02950.02950.02950.02950.0295-
22 Apr 20240.02950.02950.02950.02950.0295-
19 Apr 20240.02850.03200.02850.03200.0320-
18 Apr 20240.03050.03200.03050.03200.03204,000
17 Apr 20240.03200.03200.03200.03200.0320-
16 Apr 20240.03550.03550.03550.03550.0355-
15 Apr 20240.03200.03200.03200.03200.0320-
12 Apr 20240.03350.03350.03350.03350.0335-
11 Apr 20240.03550.03550.03550.03550.0355-
10 Apr 20240.03750.03750.03750.03750.0375-
09 Apr 20240.03750.03750.03750.03750.0375-
08 Apr 20240.04050.04050.04050.04050.0405-
05 Apr 20240.04950.04950.04950.04950.0495-
04 Apr 20240.04900.04900.04900.04900.0490-
03 Apr 20240.04950.04950.04950.04950.0495-
02 Apr 20240.05050.05050.05050.05050.0505-
28 Mar 20240.05100.05100.05100.05100.0510-
27 Mar 20240.05050.05050.05050.05050.0505-
26 Mar 20240.05250.05300.05250.05300.0530-
25 Mar 20240.05150.05150.05150.05150.0515-
22 Mar 20240.04950.04950.04950.04950.0495-
21 Mar 20240.05150.05150.05150.05150.0515-
20 Mar 20240.05250.05250.05250.05250.0525-
19 Mar 20240.05300.05300.05300.05300.0530-
18 Mar 20240.05600.05600.05600.05600.0560-
15 Mar 20240.05700.05700.05700.05700.0570-
14 Mar 20240.05800.05800.05800.05800.0580-
13 Mar 20240.05800.05800.05800.05800.0580-
12 Mar 20240.06050.06050.06050.06050.0605-
11 Mar 20240.05500.05500.05500.05500.0550-
08 Mar 20240.05400.05400.05400.05400.0540-
07 Mar 20240.05300.05300.05300.05300.0530-
06 Mar 20240.05700.05700.05700.05700.0570-
05 Mar 20240.05600.05600.05600.05600.0560-
04 Mar 20240.06150.06150.06150.06150.0615-
01 Mar 20240.06200.06200.06200.06200.0620-
29 Feb 20240.06250.06250.06250.06250.0625-
28 Feb 20240.06050.06050.06050.06050.0605-
27 Feb 20240.06700.06700.06700.06700.0670-
26 Feb 20240.06950.06950.06900.06900.0690-
23 Feb 20240.06850.06850.06850.06850.0685-
22 Feb 20240.06000.06000.06000.06000.0600-
21 Feb 20240.06000.06000.06000.06000.0600-
20 Feb 20240.05500.05500.05500.05500.0550-
19 Feb 20240.05300.05300.05300.05300.0530-
16 Feb 20240.05400.05400.05400.05400.0540-
15 Feb 20240.04750.04750.04750.04750.0475-
14 Feb 20240.04850.04850.04850.04850.0485-
13 Feb 20240.04850.04850.04850.04850.0485-
12 Feb 20240.04850.04850.04850.04850.0485-
09 Feb 20240.04850.04850.04850.04850.0485-
08 Feb 20240.05000.05000.05000.05000.0500-
07 Feb 20240.04850.04850.04850.04850.0485-
06 Feb 20240.05100.05100.05100.05100.0510-
05 Feb 20240.04900.04900.04900.04900.0490-
02 Feb 20240.04850.05250.04850.05250.052515,000
01 Feb 20240.05000.05000.05000.05000.0500-
31 Jan 20240.04950.04950.04950.04950.0495-
30 Jan 20240.05100.05100.05100.05100.0510-
29 Jan 20240.05500.05500.05500.05500.0550-
26 Jan 20240.05600.05600.05600.05600.0560-
25 Jan 20240.05600.05600.05600.05600.0560-
24 Jan 20240.05100.05300.05100.05300.0530-
23 Jan 20240.05000.05000.05000.05000.0500-
22 Jan 20240.04750.04750.04750.04750.0475-
19 Jan 20240.05000.05000.05000.05000.0500-
18 Jan 20240.05100.05100.05100.05100.0510-
17 Jan 20240.05450.05450.05450.05450.0545-
16 Jan 20240.06050.06050.06050.06050.0605-
15 Jan 20240.06400.06400.06400.06400.0640-
12 Jan 20240.06400.06400.06400.06400.0640-
11 Jan 20240.06250.06250.06250.06250.0625-
10 Jan 20240.06200.06250.06200.06250.0625-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...